Rigetti Computing, Inc. - RGTIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.25	6.33	6.33	26.25	5.89	104,676
February 19, 2026	26.25	6.76	6.76	26.25	6.15	83,521
February 18, 2026	5.89	6.35	6.35	6.83	5.88	53,887
February 17, 2026	5.78	6.18	6.18	6.59	5.65	97,381
February 13, 2026	5.84	6.27	6.27	6.82	5.42	330,563
February 12, 2026	6.24	5.41	5.41	6.24	5.08	238,884
February 11, 2026	6.82	6.27	6.27	6.82	5.7	99,796
February 10, 2026	6.79	6.6	6.6	7.29	6.46	63,843
February 09, 2026	6.88	7.01	7.01	7.55	6.56	158,780
February 06, 2026	5.88	7.48	7.48	7.51	5.63	230,868
February 05, 2026	6.18	5.35	5.35	6.31	5.08	227,663
February 04, 2026	7.15	6.81	6.81	7.5	5.83	264,113
February 03, 2026	7.74	7.59	7.59	7.74	6.62	82,771
February 02, 2026	7.31	6.91	6.91	7.5	6.6	111,800
January 30, 2026	9	7.69	7.69	9	7.05	182,677
January 29, 2026	11.13	9.34	9.34	11.13	8.58	231,924
January 28, 2026	11.54	11.17	11.17	11.6	10.83	43,212
January 27, 2026	11.25	11.44	11.44	11.7	10.66	109,326
January 26, 2026	12.5	10.93	10.93	12.7	10.61	139,630
January 23, 2026	13.65	12.46	12.46	13.65	12.28	111,313
January 22, 2026	13.5	13.66	13.66	14.12	13.3	134,531
January 21, 2026	14.13	12.5	12.5	14.85	11.5	215,986
January 20, 2026	13.1	13.63	13.63	15.1	12.57	138,162
January 16, 2026	13.8	14.2	14.2	14.84	13.5	127,341
January 15, 2026	15	13.69	13.69	15.18	13.55	53,258
January 14, 2026	13.3	14.5	14.5	14.5	13	152,353
January 13, 2026	14.89	13.48	13.48	14.91	13.3	68,617
January 12, 2026	13.29	14.36	14.36	14.47	13.07	42,834
January 09, 2026	14.2	13.75	13.75	15.5	13.7	103,908
January 08, 2026	13.82	14.11	14.11	15.31	13.75	80,936
January 07, 2026	26.25	14.11	14.11	26.25	13.69	91,544
January 06, 2026	14.03	14.3	14.3	14.53	12.91	70,265
January 05, 2026	12.7	13.94	13.94	14.82	12.7	164,806
January 02, 2026	11.72	12.82	12.82	13.12	10.7	134,090
December 31, 2025	11.49	11.11	11.11	11.59	10.83	92,589
December 30, 2025	11.64	11.39	11.39	11.9	10.97	120,189
December 29, 2025	11	11.3	11.3	11.58	10.51	108,592
December 26, 2025	13.02	11.38	11.38	13.19	11.1	250,701
December 24, 2025	13.94	13.3	13.3	13.94	12.8	118,813
December 23, 2025	14.48	13.92	13.92	15.29	13.61	132,911
December 22, 2025	12.99	15.54	15.54	16.26	12.92	358,201
December 19, 2025	26.25	12.35	12.35	26.25	11.75	119,868
December 18, 2025	12.48	11.55	11.55	12.5	11	52,784
December 17, 2025	12.83	11.22	11.22	13.8	11.12	289,941
December 16, 2025	12.02	12.53	12.53	12.86	11.78	106,003
December 15, 2025	14.89	12.28	12.28	14.89	12.15	128,362
December 12, 2025	15.02	14.45	14.45	15.3	13.75	62,640
December 11, 2025	14.51	15.6	15.6	15.6	13.48	85,297
December 10, 2025	15.9	14.85	14.85	16.2	14.78	92,622
December 09, 2025	16.17	16.67	16.67	16.94	15.6	166,666
December 08, 2025	17.5	17.07	17.07	18.3	16.01	81,332
December 05, 2025	26.25	17.1	17.1	26.25	16.18	147,922
December 04, 2025	14.6	18.61	18.61	18.74	14.46	203,521
December 03, 2025	26.25	14.53	14.53	14.82	12.37	83,281
December 02, 2025	12.7	12.7	12.7	13.65	12.41	39,282
December 01, 2025	13.75	12.28	12.28	13.75	12.21	93,355
November 28, 2025	14.32	14.12	14.12	14.7	14.07	45,329
November 26, 2025	14.95	14.25	14.25	15.15	14.05	80,977
November 25, 2025	14.49	14.86	14.86	15.26	13.26	161,010
November 24, 2025	12.22	15.25	15.25	15.51	12.22	156,443

Rigetti Computing, Inc. (RGTIW) NASDAQ